Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vaneck Hip Sustainable Muni ETF (NY: SMI )

45.69 +0.04 (+0.09%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2018 6.500 6.600 6.500 6.560 132,128 +0.04(+0.61%)
May 30, 2018 6.410 6.520 6.390 6.520 94,131 +0.14(+2.19%)
May 29, 2018 6.450 6.470 6.380 6.380 136,082 -0.12(-1.85%)
May 25, 2018 6.500 6.500 6.500 0 -0.02(-0.31%)
May 24, 2018 6.570 6.591 6.460 6.520 72,111 +0.02(+0.31%)
May 23, 2018 6.420 6.530 6.410 6.500 164,520 -0.08(-1.22%)
May 22, 2018 6.510 6.660 6.510 6.580 107,569 +0.02(+0.30%)
May 21, 2018 6.630 6.650 6.550 6.560 208,947 +0.05(+0.77%)
May 18, 2018 6.630 6.630 6.510 6.510 187,171 -0.13(-1.96%)
May 17, 2018 6.700 6.750 6.620 6.640 135,971 -0.14(-2.06%)
May 16, 2018 6.760 6.818 6.710 6.780 233,146 +0.08(+1.19%)
May 15, 2018 6.790 6.810 6.700 6.700 196,191 -0.19(-2.76%)
May 14, 2018 6.890 6.940 6.860 6.890 256,631 +0.17(+2.53%)
May 11, 2018 6.840 6.870 6.720 6.720 516,208 -0.52(-7.18%)
May 10, 2018 6.930 7.350 6.930 7.240 796,073 +0.38(+5.54%)
May 09, 2018 6.610 6.950 6.570 6.860 374,446 +0.19(+2.85%)
May 08, 2018 6.660 6.730 6.550 6.670 235,830 -0.10(-1.48%)
May 07, 2018 6.720 6.850 6.710 6.770 327,578 -0.02(-0.29%)
May 04, 2018 6.580 6.855 6.580 6.790 264,828 +0.19(+2.88%)
May 03, 2018 6.500 6.600 6.430 6.600 252,388 +0.23(+3.61%)
May 02, 2018 6.390 6.390 6.347 6.370 172,601 -0.08(-1.24%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.